5 DAY PERFORMANCE
+14.36%
1 MONTH PERFORMANCE
+12.83%
3 MONTH PERFORMANCE
+12.53%
6 MONTH PERFORMANCE
+18.38%
YEAR-TO-DATE PERFORMANCE
+18.61%
1 YEAR PERFORMANCE
+34.65%
Academy Sports and Outdoors Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $52.58 | $51.88 (-1.33%) | $53.71 | $51.58 | 2.01 M | $3.34 B |
| 06/18/2026 | $50.15 | $51.82 (3.33%) | $52.50 | $50.11 | 2.16 M | $3.34 B |
| 06/17/2026 | $49.80 | $49.62 (-0.36%) | $51.30 | $49.14 | 1.53 M | $3.20 B |
| 06/16/2026 | $49.11 | $49.34 (0.47%) | $50.24 | $49.11 | 1.26 M | $3.18 B |
| 06/15/2026 | $51.17 | $49.25 (-3.75%) | $51.72 | $49.10 | 1.65 M | $3.17 B |
| 06/12/2026 | $53.27 | $51.01 (-4.24%) | $53.27 | $50.78 | 1.48 M | $3.29 B |
| 06/11/2026 | $50.30 | $52.33 (4.04%) | $52.34 | $48.92 | 1.19 M | $3.37 B |
| 06/10/2026 | $49.62 | $49.88 (0.52%) | $51.08 | $48.61 | 2.17 M | $3.21 B |
| 06/09/2026 | $53.45 | $50.37 (-5.76%) | $57.14 | $50.11 | 4.53 M | $3.25 B |
| 06/08/2026 | $51.70 | $51.67 (-0.06%) | $52.82 | $51.45 | 2.89 M | $3.33 B |
| 06/05/2026 | $51.20 | $51.75 (1.07%) | $51.99 | $50.36 | 1.30 M | $3.33 B |
| 06/04/2026 | $51.94 | $51.10 (-1.62%) | $51.99 | $50.55 | 1.63 M | $3.38 B |
| 06/03/2026 | $51.46 | $51.79 (0.64%) | $52.76 | $51.26 | 1.98 M | $3.43 B |
| 06/02/2026 | $52.27 | $51.38 (-1.7%) | $52.34 | $50.86 | 1.05 M | $3.40 B |
| 06/01/2026 | $52.62 | $52.59 (-0.06%) | $52.80 | $51.29 | 1.24 M | $3.48 B |
| 05/29/2026 | $54.29 | $52.80 (-2.74%) | $54.92 | $52.55 | 1.48 M | $3.49 B |
| 05/28/2026 | $52.98 | $55.12 (4.04%) | $55.66 | $52.70 | 1.56 M | $3.65 B |
| 05/27/2026 | $55.35 | $52.86 (-4.5%) | $55.46 | $52.58 | 1.36 M | $3.50 B |
| 05/26/2026 | $53.54 | $54.53 (1.85%) | $54.67 | $53.06 | 1.37 M | $3.61 B |
| 05/22/2026 | $51.18 | $52.52 (2.62%) | $52.99 | $51.18 | 1.07 M | $3.47 B |
| 05/21/2026 | $49.80 | $51.03 (2.47%) | $51.47 | $49.25 | 1.01 M | $3.38 B |
| 05/20/2026 | $49.25 | $50.60 (2.74%) | $50.82 | $48.31 | 1.10 M | $3.35 B |
| 05/19/2026 | $49.87 | $49.25 (-1.24%) | $50.22 | $48.31 | 1.05 M | $3.26 B |
| 05/18/2026 | $50.35 | $49.98 (-0.73%) | $50.60 | $49.05 | 1.61 M | $3.31 B |
| 05/15/2026 | $50.30 | $50.55 (0.5%) | $50.75 | $49.60 | 1.78 M | $3.34 B |
| 05/14/2026 | $51.55 | $51.07 (-0.93%) | $52.21 | $50.04 | 1.46 M | $3.38 B |
| 05/13/2026 | $50.66 | $49.97 (-1.36%) | $50.66 | $48.75 | 1.67 M | $3.31 B |
| 05/12/2026 | $51.36 | $51.12 (-0.47%) | $51.60 | $50.16 | 1.42 M | $3.38 B |
| 05/11/2026 | $54.00 | $51.54 (-4.56%) | $54.17 | $51.45 | 1.25 M | $3.41 B |
| 05/08/2026 | $53.24 | $54.11 (1.63%) | $54.82 | $52.63 | 1.04 M | $3.58 B |
| 05/07/2026 | $55.06 | $53.55 (-2.74%) | $55.06 | $52.93 | 1.33 M | $3.54 B |
| 05/06/2026 | $53.13 | $54.46 (2.5%) | $54.67 | $52.74 | 1.17 M | $3.60 B |
| 05/05/2026 | $51.96 | $52.01 (0.1%) | $52.81 | $51.65 | 1.02 M | $3.44 B |
| 05/04/2026 | $53.25 | $51.77 (-2.78%) | $53.52 | $51.54 | 1.16 M | $3.42 B |
| 05/01/2026 | $54.76 | $53.83 (-1.7%) | $55.10 | $53.71 | 942.44 K | $3.56 B |
| 04/30/2026 | $53.76 | $54.84 (2.01%) | $55.36 | $53.53 | 1.06 M | $3.63 B |
| 04/29/2026 | $54.02 | $53.38 (-1.18%) | $55.02 | $53.13 | 1.39 M | $3.53 B |
| 04/28/2026 | $56.61 | $54.39 (-3.92%) | $57.13 | $53.88 | 1.29 M | $3.60 B |
| 04/27/2026 | $57.10 | $56.52 (-1.02%) | $57.70 | $56.26 | 968.50 K | $3.74 B |
| 04/24/2026 | $56.67 | $57.19 (0.92%) | $57.24 | $55.07 | 1.10 M | $3.78 B |
| 04/23/2026 | $58.22 | $56.77 (-2.49%) | $58.47 | $56.38 | 783.11 K | $3.75 B |
| 04/22/2026 | $58.78 | $58.24 (-0.92%) | $58.94 | $57.55 | 863.05 K | $3.85 B |
| 04/21/2026 | $58.02 | $58.07 (0.09%) | $58.67 | $57.42 | 937.71 K | $3.84 B |
| 04/20/2026 | $57.46 | $58.02 (0.97%) | $58.46 | $56.51 | 1.09 M | $3.84 B |
| 04/17/2026 | $57.99 | $58.63 (1.1%) | $60.77 | $57.99 | 1.46 M | $3.88 B |
| 04/16/2026 | $58.99 | $57.99 (-1.7%) | $60.66 | $57.83 | 1.14 M | $3.84 B |
| 04/15/2026 | $58.10 | $59.09 (1.7%) | $59.59 | $57.90 | 812.80 K | $3.91 B |
| 04/14/2026 | $57.31 | $58.53 (2.13%) | $58.96 | $57.31 | 1.02 M | $3.87 B |
| 04/13/2026 | $56.26 | $57.14 (1.56%) | $57.57 | $55.93 | 1.03 M | $3.78 B |
| 04/10/2026 | $55.48 | $56.37 (1.6%) | $56.56 | $54.92 | 1.20 M | $3.73 B |
| 04/09/2026 | $55.84 | $55.68 (-0.29%) | $56.36 | $53.96 | 1.96 M | $3.68 B |
| 04/08/2026 | $59.06 | $56.20 (-4.84%) | $59.87 | $55.11 | 2.37 M | $3.72 B |
| 04/07/2026 | $58.55 | $57.18 (-2.34%) | $59.33 | $54.08 | 1.79 M | $3.78 B |
| 04/06/2026 | $57.43 | $59.07 (2.86%) | $59.16 | $56.84 | 1.80 M | $3.91 B |
| 04/02/2026 | $56.82 | $57.35 (0.93%) | $57.80 | $55.52 | 1.44 M | $3.79 B |
| 04/01/2026 | $57.67 | $57.69 (0.03%) | $58.27 | $56.15 | 1.97 M | $3.82 B |
| 03/31/2026 | $54.46 | $56.45 (3.65%) | $57.09 | $54.46 | 1.13 M | $3.73 B |
| 03/30/2026 | $54.47 | $54.27 (-0.37%) | $54.74 | $53.43 | 1.38 M | $3.59 B |
| 03/27/2026 | $53.50 | $53.51 (0.02%) | $54.78 | $52.92 | 1.85 M | $3.54 B |
| 03/26/2026 | $52.71 | $53.50 (1.5%) | $54.91 | $52.56 | 1.34 M | $3.54 B |
| 03/25/2026 | $53.79 | $53.33 (-0.86%) | $54.25 | $52.36 | 1.35 M | $3.53 B |
| 03/24/2026 | $51.86 | $53.54 (3.24%) | $53.98 | $51.71 | 1.11 M | $3.54 B |
| 03/23/2026 | $53.96 | $52.66 (-2.41%) | $54.29 | $52.54 | 1.30 M | $3.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
